Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Unit Corp (NY: UNT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2005 54.04 54.62 53.50 54.16 483,900 +0.40(+0.74%)
Nov 29, 2005 53.33 54.54 53.25 53.76 300,900 +0.44(+0.83%)
Nov 28, 2005 54.00 54.18 52.48 53.32 537,500 -1.64(-2.98%)
Nov 25, 2005 55.20 55.30 54.52 54.96 70,200 +0.14(+0.26%)
Nov 23, 2005 55.72 55.72 53.75 54.82 325,300 -0.90(-1.62%)
Nov 22, 2005 55.10 55.90 54.81 55.72 313,900 +1.00(+1.83%)
Nov 21, 2005 53.75 54.82 53.31 54.72 236,700 +1.49(+2.80%)
Nov 18, 2005 53.25 53.30 52.34 53.23 285,000 -0.02(-0.04%)
Nov 17, 2005 53.00 53.36 52.15 53.25 320,800 +0.99(+1.89%)
Nov 16, 2005 50.93 52.50 50.65 52.26 336,600 +1.58(+3.12%)
Nov 15, 2005 50.88 52.68 50.25 50.68 414,900 -0.20(-0.39%)
Nov 14, 2005 50.70 51.68 50.07 50.88 314,300 +0.58(+1.15%)
Nov 11, 2005 49.30 50.55 48.75 50.30 325,000 +0.45(+0.90%)
Nov 10, 2005 51.10 51.26 49.22 49.85 623,600 -2.08(-4.01%)
Nov 09, 2005 53.15 53.95 51.40 51.93 560,000 -1.21(-2.28%)
Nov 08, 2005 52.00 53.81 51.37 53.14 337,700 +0.89(+1.70%)
Nov 07, 2005 52.85 52.99 51.41 52.25 428,700 -0.90(-1.69%)
Nov 04, 2005 55.45 55.45 52.79 53.15 423,000 -2.36(-4.25%)
Nov 03, 2005 55.27 55.99 55.07 55.51 500,500 +0.59(+1.07%)
Nov 02, 2005 54.00 55.04 53.59 54.92 555,000 +1.61(+3.02%)
Nov 01, 2005 52.25 53.53 52.02 53.31 513,300 +0.91(+1.74%)
Oct 31, 2005 51.36 52.72 50.91 52.40 485,300 +1.29(+2.52%)
Oct 28, 2005 49.50 51.52 48.85 51.11 531,900 +1.81(+3.67%)
Oct 27, 2005 52.02 52.02 48.75 49.30 504,800 -2.00(-3.90%)
Oct 26, 2005 51.20 52.95 50.56 51.30 545,800 +0.90(+1.79%)
Oct 25, 2005 48.75 50.66 48.75 50.40 509,800 +2.05(+4.24%)
Oct 24, 2005 47.02 48.68 47.00 48.35 319,600 +1.34(+2.85%)
Oct 21, 2005 45.75 47.85 45.73 47.01 363,300 +0.76(+1.64%)
Oct 20, 2005 48.26 48.60 45.41 46.25 518,500 -2.16(-4.46%)
Oct 19, 2005 46.90 48.67 45.75 48.41 440,300 +1.74(+3.73%)
Oct 18, 2005 49.88 50.11 46.67 46.67 486,600 -3.21(-6.44%)
Oct 17, 2005 50.50 50.50 49.18 49.88 347,600 +1.19(+2.44%)
Oct 14, 2005 47.64 48.93 46.56 48.69 714,300 +1.06(+2.23%)
Oct 13, 2005 48.94 48.96 45.90 47.63 635,700 -1.31(-2.68%)
Oct 12, 2005 50.21 50.46 48.64 48.94 384,000 -1.25(-2.49%)
Oct 11, 2005 50.25 50.63 49.80 50.19 385,500 +0.73(+1.48%)
Oct 10, 2005 52.15 52.15 48.96 49.46 351,000 -1.24(-2.45%)
Oct 07, 2005 50.25 51.27 49.15 50.70 473,000 +1.96(+4.02%)
Oct 06, 2005 48.75 50.40 47.93 48.74 722,700 -1.96(-3.87%)
Oct 05, 2005 53.20 53.44 50.00 50.70 582,600 -2.40(-4.52%)
Oct 04, 2005 54.56 54.73 52.70 53.10 498,300 -1.96(-3.56%)
Oct 03, 2005 55.29 56.50 54.07 55.06 623,600 -0.22(-0.40%)
Sep 30, 2005 56.00 56.33 55.21 55.28 377,700 -0.62(-1.11%)
Sep 29, 2005 55.25 56.44 55.01 55.90 660,700 +0.86(+1.56%)
Sep 28, 2005 52.59 55.16 52.23 55.04 1,396,300 +2.91(+5.58%)
Sep 27, 2005 51.45 52.16 51.13 52.13 586,800 +0.28(+0.54%)
Sep 26, 2005 50.08 51.85 49.70 51.85 394,300 +1.77(+3.53%)
Sep 23, 2005 50.08 51.00 49.67 50.08 275,800 -0.75(-1.48%)
Sep 22, 2005 53.24 53.24 49.90 50.83 434,500 -1.46(-2.79%)
Sep 21, 2005 51.50 52.84 51.00 52.29 424,400 +0.79(+1.53%)
Sep 20, 2005 52.00 52.47 50.63 51.50 398,600 -0.45(-0.87%)
Sep 19, 2005 50.48 52.40 50.48 51.95 398,600 +2.16(+4.34%)
Sep 16, 2005 49.62 49.87 49.10 49.79 818,300 +0.28(+0.57%)
Sep 15, 2005 50.40 50.40 49.20 49.51 556,600 -0.74(-1.47%)
Sep 14, 2005 50.30 50.55 49.90 50.25 502,600 +0.15(+0.30%)
Sep 13, 2005 50.00 50.89 49.90 50.10 300,000 -0.65(-1.28%)
Sep 12, 2005 51.95 51.96 50.51 50.75 407,500 -1.20(-2.31%)
Sep 09, 2005 51.30 51.98 51.06 51.95 388,700 +0.86(+1.68%)
Sep 08, 2005 51.35 52.12 50.50 51.09 252,400 -0.08(-0.16%)
Sep 07, 2005 51.90 52.00 50.78 51.17 352,500 -0.75(-1.44%)
Sep 06, 2005 51.59 52.06 50.06 51.92 332,800 +0.83(+1.62%)
Sep 02, 2005 52.55 52.55 50.79 51.09 246,100 -1.76(-3.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.